Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.89 | 34.44 | 32.01 | 32.96 | 50,085 | -0.49(-1.46%) |
May 27, 2021 | 32.77 | 34.64 | 32.51 | 33.45 | 153,411 | +2.01(+6.39%) |
May 26, 2021 | 33.36 | 34.00 | 31.11 | 31.44 | 100,702 | -1.17(-3.59%) |
May 25, 2021 | 33.79 | 34.45 | 32.61 | 32.61 | 54,365 | -1.35(-3.98%) |
May 24, 2021 | 32.38 | 35.71 | 32.01 | 33.96 | 199,748 | +1.74(+5.40%) |
May 21, 2021 | 32.49 | 32.82 | 31.75 | 32.22 | 65,163 | -0.35(-1.07%) |
May 20, 2021 | 31.50 | 33.00 | 30.06 | 32.57 | 109,140 | +1.41(+4.53%) |
May 19, 2021 | 29.38 | 31.99 | 29.25 | 31.16 | 177,587 | +1.95(+6.68%) |
May 18, 2021 | 28.48 | 30.11 | 27.38 | 29.21 | 64,434 | +0.53(+1.85%) |
May 17, 2021 | 30.29 | 30.85 | 28.46 | 28.68 | 78,259 | -2.03(-6.61%) |
May 14, 2021 | 28.83 | 31.20 | 28.11 | 30.71 | 58,214 | +2.01(+7.00%) |
May 13, 2021 | 28.67 | 29.48 | 28.31 | 28.70 | 54,740 | -0.02(-0.07%) |
May 12, 2021 | 28.00 | 29.49 | 27.41 | 28.72 | 51,990 | +1.11(+4.02%) |
May 11, 2021 | 27.90 | 28.73 | 27.28 | 27.61 | 65,608 | -1.38(-4.76%) |
May 10, 2021 | 28.63 | 29.50 | 28.19 | 28.99 | 66,989 | +0.23(+0.80%) |
May 07, 2021 | 29.86 | 31.55 | 28.36 | 28.76 | 166,277 | -1.04(-3.49%) |
May 06, 2021 | 29.91 | 30.61 | 29.32 | 29.80 | 51,689 | -0.34(-1.13%) |
May 05, 2021 | 30.00 | 30.63 | 29.31 | 30.14 | 27,904 | +0.26(+0.87%) |
May 04, 2021 | 31.48 | 31.48 | 29.32 | 29.88 | 48,318 | -1.90(-5.98%) |
May 03, 2021 | 31.04 | 32.69 | 30.86 | 31.78 | 57,177 | +0.92(+2.98%) |
Apr 30, 2021 | 29.39 | 31.33 | 29.25 | 30.86 | 30,700 | +1.08(+3.63%) |
Apr 29, 2021 | 30.76 | 31.00 | 29.50 | 29.78 | 59,428 | -0.97(-3.15%) |
Apr 28, 2021 | 30.73 | 31.92 | 30.17 | 30.75 | 52,869 | -0.25(-0.81%) |
Apr 27, 2021 | 32.39 | 32.39 | 29.60 | 31.00 | 190,960 | -1.60(-4.91%) |
Apr 26, 2021 | 31.51 | 33.00 | 30.00 | 32.60 | 274,484 | +0.82(+2.58%) |
Apr 23, 2021 | 29.02 | 31.78 | 28.13 | 31.78 | 240,800 | +2.74(+9.44%) |
Apr 22, 2021 | 30.95 | 31.64 | 26.42 | 29.04 | 1,349,677 | +3.82(+15.15%) |
Apr 21, 2021 | 25.88 | 26.41 | 24.52 | 25.22 | 91,602 | -0.77(-2.96%) |
Apr 20, 2021 | 25.10 | 26.55 | 24.37 | 25.99 | 58,792 | +0.64(+2.52%) |
Apr 19, 2021 | 25.39 | 25.64 | 24.17 | 25.35 | 42,341 | -0.29(-1.13%) |
Apr 16, 2021 | 26.52 | 26.52 | 25.20 | 25.64 | 75,600 | -1.04(-3.90%) |
Apr 15, 2021 | 26.25 | 27.25 | 25.21 | 26.68 | 52,791 | +0.66(+2.54%) |
Apr 14, 2021 | 25.52 | 26.26 | 25.22 | 26.02 | 49,496 | +0.60(+2.36%) |
Apr 13, 2021 | 24.29 | 25.68 | 24.10 | 25.42 | 48,948 | +1.34(+5.56%) |
Apr 12, 2021 | 24.21 | 26.19 | 24.00 | 24.08 | 87,147 | -0.49(-1.99%) |
Apr 09, 2021 | 24.66 | 24.87 | 24.09 | 24.57 | 132,700 | -0.21(-0.85%) |
Apr 08, 2021 | 24.45 | 25.16 | 23.81 | 24.78 | 148,231 | +1.22(+5.18%) |
Apr 07, 2021 | 24.65 | 25.29 | 23.41 | 23.56 | 41,464 | -0.77(-3.16%) |
Apr 06, 2021 | 24.37 | 24.97 | 24.15 | 24.33 | 86,140 | +0.19(+0.79%) |
Apr 05, 2021 | 26.08 | 26.08 | 23.74 | 24.14 | 105,300 | -1.25(-4.92%) |
Apr 01, 2021 | 26.34 | 26.34 | 25.00 | 25.39 | 64,100 | -0.27(-1.05%) |
Mar 31, 2021 | 25.79 | 26.33 | 25.01 | 25.66 | 62,085 | +0.16(+0.63%) |
Mar 30, 2021 | 25.68 | 26.15 | 25.00 | 25.50 | 67,953 | -0.68(-2.60%) |
Mar 29, 2021 | 28.00 | 28.00 | 25.86 | 26.18 | 52,385 | -0.90(-3.32%) |
Mar 26, 2021 | 27.44 | 27.56 | 26.39 | 27.08 | 46,500 | -0.10(-0.37%) |
Mar 25, 2021 | 27.75 | 27.99 | 25.91 | 27.18 | 126,113 | -1.02(-3.62%) |
Mar 24, 2021 | 29.70 | 29.70 | 27.85 | 28.20 | 120,565 | -0.87(-2.99%) |
Mar 23, 2021 | 29.78 | 30.05 | 28.01 | 29.07 | 68,820 | -0.50(-1.69%) |
Mar 22, 2021 | 30.10 | 30.50 | 29.00 | 29.57 | 43,673 | -0.05(-0.17%) |
Mar 19, 2021 | 27.41 | 30.58 | 27.40 | 29.62 | 80,400 | +2.28(+8.34%) |
Mar 18, 2021 | 30.18 | 30.18 | 27.00 | 27.34 | 138,119 | -2.48(-8.32%) |
Mar 17, 2021 | 30.26 | 31.50 | 29.50 | 29.82 | 158,329 | -0.45(-1.49%) |
Mar 16, 2021 | 31.10 | 31.10 | 29.30 | 30.27 | 148,592 | -0.86(-2.76%) |
Mar 15, 2021 | 28.80 | 32.12 | 28.20 | 31.13 | 306,107 | +0.12(+0.39%) |
Mar 12, 2021 | 30.00 | 31.25 | 29.34 | 31.01 | 120,200 | +0.71(+2.34%) |
Mar 11, 2021 | 28.50 | 31.16 | 28.07 | 30.30 | 170,295 | +1.86(+6.54%) |
Mar 10, 2021 | 29.48 | 30.89 | 28.00 | 28.44 | 378,280 | -0.56(-1.93%) |
Mar 09, 2021 | 28.50 | 29.58 | 28.42 | 29.00 | 213,949 | +0.50(+1.75%) |
Mar 08, 2021 | 26.34 | 29.47 | 25.89 | 28.50 | 287,316 | +1.96(+7.39%) |
Mar 05, 2021 | 25.62 | 27.90 | 25.10 | 26.54 | 303,600 | +0.94(+3.67%) |
Mar 04, 2021 | 27.00 | 29.06 | 25.00 | 25.60 | 336,858 | -2.40(-8.57%) |
Mar 03, 2021 | 25.15 | 30.54 | 24.30 | 28.00 | 467,415 | +2.33(+9.08%) |
Mar 02, 2021 | 22.58 | 26.62 | 22.58 | 25.67 | 121,779 | -0.16(-0.62%) |